Tổng Công ty cổ phần Đầu tư Phát triển Xây dựng (dig)

13.60
0.15
(1.12%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-2.55 -15.94% 223,454,100 -6,348,500 -95.8
12.60
16
13.45
2 tháng
(2026-01-19) 		-2.80 -17.23% 420,162,100 -7,645,200 -116.8
12.60
16.60
13.45
3 tháng
(2025-12-18) 		-4.45 -24.86% 649,251,100 -13,653,600 -224.8
12.60
18.45
13.45
6 tháng
(2025-09-19) 		-9.01 -40.10% 1,670,698,300 -24,951,100 -455.5
12.60
24.60
13.45
12 tháng
(2025-03-24) 		-3.80 -22.03% 4,256,306,600 -7,309,766 -197.4
12.28
24.60
13.45
24 tháng
(2024-03-28) 		-14.82 -52.43% 7,165,364,800 -20,209,092 -526.3
12.28
29.05
13.45
36 tháng
(2023-04-03) 		1 8.02% 12,794,813,800 -21,928,696 -584.0
12.28
29.05
13.45
60 tháng
(2021-04-13) 		-4.66 -25.74% 17,293,050,700 1,667,088 110.0
8.73
84.91
13.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2018
7.34
 2,195,490 7.37 7.37 6.93 294,020 0 4.4
24/12/2018
7.37
 446,180 7.51 7.54 7.37 1,500 0 0.0
21/12/2018
7.51
 736,670 7.39 7.51 7.32 0 100 -0.0
20/12/2018
7.39
 712,020 7.34 7.49 7.34 0 340 -0.0
19/12/2018
7.34
 658,110 7.32 7.49 7.32 30,000 2,000 0.4
18/12/2018
7.32
 1,909,400 7.49 7.49 7.15 12,000 0 0.2
17/12/2018
7.49
 1,113,550 7.73 7.73 7.49 216,780 0 3.3
14/12/2018
7.73
 1,317,490 7.92 7.95 7.71 3,000 0 0.0
13/12/2018
7.92
 2,013,890 7.75 8.00 7.75 18,930 22,000 -0.1
12/12/2018
7.75
 1,945,900 7.63 7.78 7.66 50,000 43,630 0.1
11/12/2018
7.63
 1,703,690 7.46 7.66 7.44 80,000 12,380 1.0
10/12/2018
7.46
 722,160 7.54 7.54 7.41 0 0 0
07/12/2018
7.54
 2,192,930 7.34 7.66 7.41 0 6,670 -0.1
06/12/2018
7.34
 1,426,320 7.46 7.54 7.29 21,000 0 0.3
05/12/2018
7.46
 1,635,120 7.51 7.51 7.32 5,020 10,000 -0.1
04/12/2018
7.51
 1,285,730 7.68 7.71 7.51 6,990 2,190 0.1
03/12/2018
7.68
 1,273,000 7.58 7.75 7.63 3,670 3,000 0.0
30/11/2018
7.58
 1,330,190 7.49 7.58 7.44 708,500 5,920 10.3
29/11/2018
7.49
 1,119,700 7.46 7.58 7.44 1,000 5,950 -0.1
28/11/2018
7.46
 905,990 7.44 7.51 7.39 1,200 0 0.0
27/11/2018
7.44
 1,289,020 7.44 7.49 7.39 0 0 0
26/11/2018
7.44
 611,080 7.49 7.49 7.39 0 0 0
23/11/2018
7.49
 772,920 7.49 7.54 7.34 0 0 0
22/11/2018
7.49
 837,390 7.49 7.61 7.44 1,000 10 0.0
21/11/2018
7.49
 1,090,450 7.39 7.56 7.22 0 0 0
20/11/2018
7.39
 625,260 7.49 7.49 7.37 2,740 29,900 -0.4
19/11/2018
7.49
 1,075,710 7.03 7.49 7.07 0 0 0
16/11/2018
7.03
 734,580 6.93 7.10 6.95 0 40,000 -0.6
15/11/2018
6.93
 562,910 6.95 7.05 6.86 100 7,910 -0.1
14/11/2018
6.95
 477,000 6.93 7.07 6.93 0 0 0
13/11/2018
6.93
 885,810 6.93 7.07 6.83 100 3,000 -0.0
12/11/2018
6.93
 750,960 6.90 7.05 6.83 0 0 0
09/11/2018
6.90
 416,080 7.05 7.15 6.90 2,100 10 0.0
08/11/2018
7.05
 289,610 7.00 7.20 7.03 0 0 0
07/11/2018
7.00
 513,590 7.17 7.17 6.90 0 0 0
06/11/2018
7.17
 976,720 7.05 7.27 7.10 100 500 -0.0
05/11/2018
7.05
 462,510 6.95 7.05 6.88 0 47,000 -0.7
02/11/2018
6.95
 601,390 6.76 7.00 6.81 25,050 17,410 0.1
01/11/2018
6.76
 700,930 6.90 6.98 6.76 200,030 0 2.8
31/10/2018
6.90
 790,110 6.64 6.90 6.68 7,500 21,640 -0.2
30/10/2018
6.64
 836,340 6.68 6.81 6.42 24,990 0 0.3
29/10/2018
6.68
 917,090 6.81 6.90 6.66 15,030 570 0.2
26/10/2018
6.81
 895,590 7.07 7.22 6.81 13,000 50,000 -0.5
25/10/2018
7.07
 1,517,540 6.98 7.07 6.56 0 93,120 -1.3
24/10/2018
6.98
 1,265,460 7.39 7.39 6.98 22,510 253,020 -3.4
23/10/2018
7.39
 1,906,270 7.46 7.46 7.00 18,980 202,750 -2.7
22/10/2018
7.46
 7,334,150 8.02 8.07 7.46 2,000 670,000 -10.5
19/10/2018
8.02
 1,283,640 8.07 8.07 7.83 0 347,060 -5.7
18/10/2018
8.07
 865,300 8.12 8.12 8.02 0 0 0
17/10/2018
8.12
 1,104,280 7.97 8.17 8.02 100 0 0.0
16/10/2018
7.97
 1,996,370 7.85 8.02 7.80 0 0 0
15/10/2018
7.85
 958,320 8.02 8.02 7.83 225,480 225,640 -0.0
12/10/2018
8.02
 1,240,530 7.95 8.09 7.66 13,650 21,480 -0.1
11/10/2018
7.95
 6,901,570 8.53 8.53 7.95 22,890 696,410 -11.1
10/10/2018
8.53
 1,476,310 8.68 8.75 8.53 70 1,700 -0.0
09/10/2018
8.68
 2,863,320 8.65 8.75 8.63 0 0 0
08/10/2018
8.65
 3,366,990 8.65 8.85 8.51 12,000 10,000 0.0
05/10/2018
8.65
 1,902,650 8.75 8.82 8.61 0 8,860 -0.2
04/10/2018
8.75
 1,304,560 8.56 8.75 8.56 0 70 -0.0
03/10/2018
8.56
 987,810 8.46 8.65 8.46 500 0 0.0
02/10/2018
8.46
 1,167,700 8.48 8.61 8.39 110 0 0.0
01/10/2018
8.48
 2,019,540 8.63 8.65 8.41 0 0 0
28/09/2018
8.63
 2,019,590 8.78 8.80 8.63 6,190 30 0.1
27/09/2018
8.78
 1,415,180 8.73 8.80 8.68 6,150 2,010 0.1
26/09/2018
8.73
 2,331,850 8.73 8.92 8.73 0 0 0
25/09/2018
8.73
 2,965,510 8.58 8.92 8.51 10,000 238,750 -4.1
24/09/2018
8.58
 2,067,020 8.61 8.75 8.51 11,860 552,140 -9.5
21/09/2018
8.61
 2,304,770 8.58 8.65 8.41 10,440 5,210 0.1
20/09/2018
8.58
 2,648,540 8.24 8.61 8.27 2,630 49,410 -0.8
19/09/2018
8.24
 2,806,830 8.19 8.46 8.17 0 0 0
18/09/2018
8.19
 1,784,550 8.12 8.19 7.95 1,710 1,249,600 -20.5
17/09/2018
8.12
 784,500 8.31 8.31 8.12 900 187,300 -3.1
14/09/2018
8.31
 1,023,380 8.31 8.39 8.17 3,550 0 0.1
13/09/2018
8.31
 633,830 8.27 8.36 8.24 0 0 0
12/09/2018
8.27
 1,592,330 8.12 8.39 8.14 4,600 0 0.1
11/09/2018
8.12
 1,687,080 7.92 8.12 7.88 0 563,500 -9.3
10/09/2018
7.92
 1,405,240 8.12 8.22 7.88 0 436,140 -7.2
07/09/2018
8.12
 679,850 8.02 8.17 7.97 1,000 200 0.0
06/09/2018
8.02
 958,240 8.14 8.27 8.02 15,300 0 0.3
05/09/2018
8.14
 1,639,130 8.34 8.39 8.14 5,530 0 0.1
04/09/2018
8.34
 1,072,250 8.48 8.68 8.34 27,220 0 0.5
31/08/2018
8.48
 1,861,800 8.36 8.68 8.39 7,470 82,980 -1.3
30/08/2018
8.36
 1,144,140 8.31 8.41 8.24 0 20,000 -0.3
29/08/2018
8.31
 1,342,500 8.22 8.41 8.17 45,000 3,270 0.7
28/08/2018
8.22
 1,160,720 8.27 8.36 8.19 86,400 3,730 1.4
27/08/2018
8.27
 1,460,270 8.31 8.53 8.22 12,910 1,000 0.2
24/08/2018
8.31
 1,550,180 8.09 8.46 8.02 165,000 0 2.8
23/08/2018
8.09
 1,083,800 8.22 8.24 8.09 6,160 0 0.1
22/08/2018
8.22
 1,590,470 8.12 8.39 8.09 0 13,100 -0.2
21/08/2018
8.12
 1,396,440 8.07 8.22 8.02 10,800 10,620 0.0
20/08/2018
8.07
 3,190,220 7.71 8.17 7.68 2,000 3,250 -0.0
17/08/2018
7.71
 1,195,940 7.44 7.73 7.49 0 4,950 -0.1
16/08/2018
7.44
 762,080 7.49 7.51 7.29 13,050 0 0.2
15/08/2018
7.49
 1,092,560 7.63 7.66 7.49 0 0 0
14/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
14/08/2018
7.63
 1,250,210 7.57 7.78 7.63 9,020 71,350 -1.0
13/08/2018
7.57
 1,699,830 7.54 7.77 7.52 59,800 0 1.0
10/08/2018
7.54
 1,224,940 7.61 7.66 7.50 49,500 4,700 0.7
09/08/2018
7.61
 2,340,880 7.20 7.68 7.13 13,100 0 0.2
08/08/2018
7.20
 1,006,270 7.06 7.22 6.97 100 0 0.0
07/08/2018
7.06
 959,190 7.25 7.32 7.06 3,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |